Mercado fechado

Direxion Daily MSCI Emerging Markets Bull 3X Shares (EDC)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
35,76+0,42 (+1,19%)
No fechamento: 04:00PM EDT
36,00 +0,24 (+0,67%)
Pós-fechamento: 07:53PM EDT
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 202435,4035,9435,2535,7635,7657.800
16 de mai. de 202435,2735,5734,9835,3435,3448.300
15 de mai. de 202434,7635,1334,3035,1335,1363.100
14 de mai. de 202433,5634,1033,5534,0034,0047.400
13 de mai. de 202433,3133,8733,3133,5433,5469.600
10 de mai. de 202433,2233,3132,6632,8232,8297.700
09 de mai. de 202432,3032,6532,0532,6532,6549.100
08 de mai. de 202431,6632,3531,6632,2632,2657.600
07 de mai. de 202432,4132,5732,2332,3132,3162.600
06 de mai. de 202432,8632,9632,6732,9632,9670.800
03 de mai. de 202432,5332,8832,1832,8532,8580.200
02 de mai. de 202430,9332,1730,6231,9531,95110.300
01 de mai. de 202429,7230,6129,5529,7329,7399.400
30 de abr. de 202430,0330,3229,5729,6129,6153.800
29 de abr. de 202430,5230,9330,3730,9230,9272.500
26 de abr. de 202429,8030,0529,7530,0130,0166.500
25 de abr. de 202428,1529,1528,0629,0529,0574.700
24 de abr. de 202429,0829,1528,6428,9128,9151.500
23 de abr. de 202428,0628,6828,0028,6728,6765.700
22 de abr. de 202427,2828,0727,1927,9827,9864.800
19 de abr. de 202427,1227,2526,8327,0727,0740.500
18 de abr. de 202427,5727,8827,3227,4627,4645.900
17 de abr. de 202427,6727,6726,9027,1227,1242.700
16 de abr. de 202427,2327,3926,9527,1727,17106.300
15 de abr. de 202429,3529,3528,1828,3428,3476.400
12 de abr. de 202429,7729,7728,7128,8828,88118.700
11 de abr. de 202431,0731,2430,4931,0531,0541.100
10 de abr. de 202430,8430,8430,1430,4630,46109.900
09 de abr. de 202431,7132,0031,3831,8631,8643.600
08 de abr. de 202431,2131,3731,1131,2531,2532.800
05 de abr. de 202430,3830,7430,1430,6230,6233.400
04 de abr. de 202431,6231,8430,3830,4430,4496.000
03 de abr. de 202430,2931,0230,2130,8430,8427.600
02 de abr. de 202430,7131,1130,5830,7130,7137.800
01 de abr. de 202430,6031,1330,2230,5030,5063.600
28 de mar. de 202430,2630,5530,2230,3230,3248.800
27 de mar. de 202429,9130,0629,6030,0530,0539.400
26 de mar. de 202430,2430,2429,9029,9029,9015.800
25 de mar. de 202429,7330,1029,7329,9329,9337.600
22 de mar. de 202430,0230,1029,7729,9029,9048.600
21 de mar. de 202431,0631,1230,5330,5830,5863.300
20 de mar. de 202429,6230,5329,5830,4430,4476.600
19 de mar. de 202429,3129,5829,0029,5029,5055.100
19 de mar. de 20240.468 Dividendo
18 de mar. de 202430,8330,8530,3430,4429,9729.300
15 de mar. de 202430,4130,5530,1130,2129,7530.100
14 de mar. de 202431,4531,4530,5930,8330,3636.800
13 de mar. de 202431,3531,5431,2031,3730,8934.100
12 de mar. de 202431,3531,7031,0831,7031,2146.300
11 de mar. de 202430,6030,9030,5930,7030,2342.100
08 de mar. de 202430,9331,1630,3730,4329,96384.400
07 de mar. de 202430,1330,6730,1030,6630,1944.900
06 de mar. de 202430,0830,4329,9830,0429,5847.200
05 de mar. de 202429,0329,3628,6828,8328,3946.500
04 de mar. de 202430,0030,0029,5429,6329,1734.900
01 de mar. de 202429,4029,9829,3129,8829,4253.000
29 de fev. de 202429,1729,1928,7028,7328,2963.300
28 de fev. de 202429,1529,1528,6328,7228,2858.500
27 de fev. de 202430,0030,0829,9229,9229,4629.100
26 de fev. de 202429,7029,9329,6529,7429,2828.100
23 de fev. de 202430,2730,3429,9130,2529,78476.300
22 de fev. de 202430,1230,3629,9030,3229,8562.900
21 de fev. de 202429,4029,6529,1129,4328,9824.500
20 de fev. de 202429,4229,6829,0129,2928,8433.400
16 de fev. de 202429,1029,4128,9729,1128,6656.500
15 de fev. de 202428,3828,7628,3828,7328,2944.400
14 de fev. de 202428,1228,4628,0328,4428,00137.800
13 de fev. de 202427,7327,9726,8127,1626,74108.500
12 de fev. de 202428,3429,2728,3428,8828,4463.700
09 de fev. de 202427,9728,3027,5328,1627,7334.000
08 de fev. de 202428,0128,0127,6827,7927,3631.900
07 de fev. de 202428,1028,4228,0228,3027,8692.300
06 de fev. de 202427,6328,3127,5528,2527,82159.900
05 de fev. de 202426,1026,6626,0526,4526,0442.600
02 de fev. de 202426,2026,4426,0026,3025,9043.700
01 de fev. de 202426,2826,6126,1626,5526,1467.400
31 de jan. de 202425,9926,5325,6725,8325,4362.100
30 de jan. de 202426,1326,3425,9326,3425,9465.800
29 de jan. de 202427,2127,2126,5927,0526,6367.600
26 de jan. de 202426,7627,1526,7626,9626,5539.700
25 de jan. de 202427,1227,2426,6726,8926,4887.800
24 de jan. de 202427,3827,4026,7526,8526,4472.300
23 de jan. de 202425,6826,0325,6125,9425,5462.400
22 de jan. de 202425,0625,5025,0425,3024,91108.100
19 de jan. de 202425,4426,0625,1526,0025,60124.100
18 de jan. de 202425,2325,2924,9525,2924,9073.400
17 de jan. de 202424,2824,6924,2124,6524,2791.500
16 de jan. de 202426,3426,3825,7125,7825,38138.100
12 de jan. de 202428,0728,4227,7827,8127,38431.400
11 de jan. de 202427,6527,8327,0027,5727,1576.800
10 de jan. de 202427,4027,4027,1127,2626,8451.800
09 de jan. de 202427,4827,6227,3027,4627,0473.800
08 de jan. de 202427,9328,7527,8228,7028,2674.300
05 de jan. de 202428,5329,0428,3428,5228,08391.400
04 de jan. de 202428,4128,8328,3828,4327,9937.500
03 de jan. de 202428,3328,9128,2328,7528,3168.100
02 de jan. de 202429,3929,6328,9629,1428,6995.700
29 de dez. de 202330,1430,7330,1330,4329,9673.500
28 de dez. de 202330,3830,8030,3130,3529,8888.100
27 de dez. de 202329,5529,7829,4829,7329,2794.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...